SSE Large

SSELMSCRV
🏛️ 중국 →
4,307.59
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3,916.55 3,924.69 3,916.55 3,923.35 498,411.7K
09:31 3,924.13 3,924.93 3,915.07 3,915.61 365,398.4K
09:32 3,915.60 3,918.27 3,913.46 3,913.46 242,078.2K
09:33 3,913.09 3,913.94 3,910.65 3,911.35 244,472.1K
09:34 3,911.68 3,914.68 3,909.61 3,909.70 253,163.5K
09:35 3,909.34 3,910.63 3,902.33 3,902.33 274,716.4K
09:36 3,903.30 3,906.25 3,903.30 3,903.32 255,690.2K
09:37 3,903.38 3,907.64 3,903.07 3,907.64 207,786.6K
09:38 3,907.88 3,910.36 3,902.68 3,902.68 256,568.7K
09:39 3,902.66 3,904.44 3,900.16 3,900.28 218,700.1K
09:40 3,899.98 3,903.14 3,899.98 3,902.65 200,275.5K
09:41 3,903.19 3,909.27 3,903.19 3,909.19 204,022.9K
09:42 3,909.41 3,912.43 3,907.08 3,908.42 213,727.4K
09:43 3,909.73 3,910.50 3,909.13 3,909.39 127,404.7K
09:44 3,909.68 3,913.12 3,909.68 3,912.79 113,008.6K
09:45 3,911.76 3,912.51 3,910.00 3,910.80 129,906.3K
09:46 3,910.90 3,912.55 3,910.23 3,911.63 111,937.6K
09:47 3,911.38 3,911.42 3,906.03 3,906.03 175,935.2K
09:48 3,906.00 3,906.00 3,900.84 3,900.84 195,093.7K
09:49 3,900.32 3,900.45 3,897.78 3,898.58 152,736.5K
09:50 3,898.74 3,903.36 3,898.74 3,899.26 144,028.1K
09:51 3,899.16 3,900.08 3,897.67 3,899.91 120,774.4K
09:52 3,899.73 3,901.03 3,898.16 3,898.97 155,342.1K
09:53 3,898.88 3,898.88 3,896.69 3,897.58 142,779.0K
09:54 3,897.93 3,898.77 3,894.84 3,897.73 156,571.7K
09:55 3,898.07 3,898.52 3,896.12 3,896.38 113,035.6K
09:56 3,895.74 3,897.39 3,895.22 3,897.39 127,970.6K
09:57 3,897.25 3,901.73 3,896.82 3,901.73 169,790.2K
09:58 3,901.21 3,902.13 3,897.75 3,897.77 117,172.1K
09:59 3,897.48 3,897.62 3,895.44 3,895.55 86,583.8K
10:00 3,895.38 3,895.38 3,893.29 3,893.46 124,511.2K
10:01 3,893.53 3,900.60 3,893.53 3,900.34 100,781.1K
10:02 3,899.66 3,899.66 3,895.17 3,896.68 118,216.6K
10:03 3,896.40 3,897.00 3,895.77 3,896.21 58,367.3K
10:04 3,895.69 3,896.97 3,893.90 3,894.26 100,391.7K
10:05 3,894.76 3,896.99 3,894.14 3,895.50 82,456.6K
10:06 3,895.24 3,895.24 3,888.36 3,888.36 109,754.1K
10:07 3,888.26 3,888.50 3,885.14 3,885.58 116,215.3K
10:08 3,885.62 3,887.39 3,883.69 3,884.05 97,823.2K
10:09 3,884.03 3,888.08 3,884.03 3,887.51 110,764.2K
10:10 3,887.07 3,888.72 3,887.07 3,887.25 87,785.8K
10:11 3,887.52 3,889.01 3,885.82 3,889.01 79,197.3K
10:12 3,888.63 3,893.21 3,888.63 3,893.21 75,348.3K
10:13 3,893.31 3,897.36 3,893.31 3,896.80 91,323.5K
10:14 3,897.60 3,897.60 3,895.51 3,896.79 58,959.0K
10:15 3,896.86 3,898.63 3,896.68 3,897.71 65,544.3K
10:16 3,897.65 3,901.87 3,897.65 3,901.87 78,733.7K
10:17 3,902.23 3,904.65 3,902.23 3,904.37 90,014.1K
10:18 3,905.49 3,907.49 3,903.25 3,905.00 87,985.4K
10:19 3,905.21 3,905.21 3,902.13 3,902.23 91,478.9K
10:20 3,901.58 3,904.68 3,901.58 3,904.51 58,651.8K
10:21 3,904.94 3,907.36 3,904.36 3,905.56 74,436.2K
10:22 3,905.39 3,907.94 3,905.39 3,907.26 61,569.9K
10:23 3,907.20 3,907.20 3,904.13 3,905.55 66,541.2K
10:24 3,905.90 3,910.14 3,905.90 3,910.12 93,054.3K
10:25 3,910.41 3,911.02 3,909.02 3,909.56 96,600.3K
10:26 3,909.73 3,912.08 3,909.73 3,911.48 84,256.5K
10:27 3,911.98 3,915.16 3,911.76 3,914.32 110,550.7K
10:28 3,914.74 3,914.74 3,912.36 3,913.46 92,585.9K
10:29 3,913.61 3,914.66 3,912.81 3,913.47 89,548.5K
10:30 3,913.41 3,915.65 3,912.77 3,914.29 88,873.5K
10:31 3,913.19 3,914.28 3,912.70 3,913.69 64,004.6K
10:32 3,914.08 3,914.72 3,913.40 3,914.15 73,977.0K
10:33 3,914.25 3,915.43 3,913.77 3,914.37 60,369.6K
10:34 3,914.58 3,919.40 3,914.58 3,919.40 70,437.9K
10:35 3,919.03 3,919.03 3,914.79 3,915.33 73,320.3K
10:36 3,915.18 3,916.57 3,914.66 3,914.66 44,604.2K
10:37 3,914.25 3,914.71 3,912.71 3,912.76 58,177.3K
10:38 3,912.96 3,913.06 3,908.61 3,908.73 93,195.2K
10:39 3,908.50 3,908.68 3,904.30 3,904.30 61,615.8K
10:40 3,904.26 3,905.09 3,903.89 3,904.06 58,066.2K
10:41 3,904.35 3,904.35 3,902.48 3,903.80 44,489.3K
10:42 3,904.13 3,904.13 3,900.73 3,900.73 45,145.7K
10:43 3,900.97 3,900.97 3,898.20 3,898.20 70,143.4K
10:44 3,897.89 3,898.82 3,897.76 3,898.16 41,402.4K
10:45 3,898.13 3,898.41 3,896.33 3,896.99 46,845.8K
10:46 3,896.66 3,897.12 3,894.90 3,895.77 50,169.1K
10:47 3,895.88 3,898.79 3,895.88 3,897.03 39,581.0K
10:48 3,898.06 3,898.22 3,896.48 3,897.80 38,468.7K
10:49 3,897.93 3,898.17 3,895.54 3,895.69 39,512.4K
10:50 3,895.88 3,898.18 3,895.88 3,897.90 37,939.6K
10:51 3,898.36 3,898.37 3,897.02 3,897.73 34,593.9K
10:52 3,897.57 3,898.34 3,897.35 3,897.80 29,166.2K
10:53 3,897.46 3,898.12 3,895.72 3,895.93 59,637.8K
10:54 3,895.50 3,897.09 3,895.50 3,896.46 38,975.3K
10:55 3,896.51 3,896.94 3,896.32 3,896.83 36,389.4K
10:56 3,896.68 3,897.30 3,896.00 3,896.54 35,706.1K
10:57 3,896.86 3,896.86 3,894.46 3,894.70 42,705.6K
10:58 3,894.60 3,895.50 3,894.31 3,895.17 33,632.2K
10:59 3,895.05 3,895.86 3,894.78 3,895.05 31,062.0K
11:00 3,895.52 3,897.09 3,895.09 3,896.90 37,142.1K
11:01 3,897.59 3,897.59 3,895.90 3,896.03 32,113.7K
11:02 3,895.83 3,898.90 3,895.83 3,898.34 29,507.7K
11:03 3,898.98 3,900.05 3,898.39 3,899.54 39,577.6K
11:04 3,899.63 3,900.07 3,897.55 3,897.60 40,078.8K
11:05 3,897.85 3,900.19 3,897.85 3,900.19 27,797.4K
11:06 3,900.50 3,901.43 3,899.84 3,900.61 24,996.2K
11:07 3,900.90 3,901.96 3,900.23 3,901.96 27,253.7K
11:08 3,902.03 3,902.03 3,897.98 3,898.28 44,975.3K
11:09 3,898.16 3,899.39 3,898.12 3,899.22 22,491.2K
11:10 3,899.01 3,899.48 3,897.62 3,897.62 25,763.1K
11:11 3,897.65 3,898.26 3,896.95 3,897.13 37,324.6K
11:12 3,897.79 3,898.52 3,897.55 3,898.22 52,634.0K
11:13 3,898.37 3,900.51 3,898.00 3,900.03 44,326.9K
11:14 3,900.80 3,904.65 3,900.80 3,903.65 48,829.7K
11:15 3,903.82 3,904.80 3,900.89 3,901.42 33,928.5K
11:16 3,901.38 3,902.40 3,901.38 3,901.79 20,823.9K
11:17 3,901.41 3,902.96 3,900.52 3,902.70 19,480.2K
11:18 3,903.01 3,904.20 3,902.40 3,903.25 23,049.1K
11:19 3,903.31 3,903.31 3,900.23 3,901.89 33,976.6K
11:20 3,902.24 3,902.78 3,901.26 3,901.28 24,286.5K
11:21 3,901.57 3,901.57 3,897.08 3,897.08 51,021.0K
11:22 3,896.82 3,896.86 3,895.58 3,896.08 49,542.3K
11:23 3,896.40 3,898.71 3,896.03 3,897.72 33,805.0K
11:24 3,898.57 3,902.99 3,898.57 3,901.67 44,907.2K
11:25 3,901.97 3,902.42 3,900.82 3,901.83 24,049.1K
11:26 3,902.08 3,902.08 3,897.48 3,898.87 35,903.0K
11:27 3,899.65 3,901.30 3,897.89 3,898.19 33,201.4K
11:28 3,898.01 3,899.71 3,896.78 3,897.31 45,013.8K
11:29 3,896.72 3,896.72 3,895.21 3,895.21 40,749.2K
13:00 3,895.13 3,896.42 3,894.00 3,895.67 147,083.7K
13:01 3,895.59 3,896.79 3,892.16 3,892.16 65,507.3K
13:02 3,892.92 3,894.18 3,892.22 3,892.81 56,368.9K
13:03 3,892.58 3,893.25 3,891.58 3,892.18 58,153.0K
13:04 3,891.50 3,892.15 3,889.83 3,890.94 64,442.4K
13:05 3,891.40 3,891.97 3,889.63 3,890.65 52,782.6K
13:06 3,890.68 3,892.39 3,890.02 3,890.02 48,570.4K
13:07 3,889.98 3,891.51 3,888.37 3,888.70 57,968.9K
13:08 3,888.83 3,889.67 3,888.02 3,889.33 43,421.3K
13:09 3,888.94 3,890.94 3,888.61 3,890.94 41,809.5K
13:10 3,891.07 3,891.94 3,890.01 3,891.49 42,253.3K
13:11 3,891.83 3,891.99 3,888.02 3,888.02 58,544.2K
13:12 3,888.18 3,890.38 3,885.87 3,886.97 78,829.1K
13:13 3,887.19 3,887.19 3,882.97 3,883.08 87,550.8K
13:14 3,883.06 3,886.37 3,882.67 3,886.37 72,760.2K
13:15 3,886.04 3,889.09 3,885.36 3,887.83 64,314.0K
13:16 3,887.64 3,891.36 3,887.64 3,890.67 47,478.0K
13:17 3,890.84 3,890.84 3,889.17 3,889.17 45,552.3K
13:18 3,889.79 3,889.79 3,887.74 3,887.74 39,620.8K
13:19 3,887.44 3,888.65 3,886.93 3,887.40 37,223.3K
13:20 3,887.38 3,889.84 3,886.83 3,887.58 45,765.9K
13:21 3,887.37 3,889.54 3,887.10 3,887.60 43,414.5K
13:22 3,887.32 3,888.01 3,886.01 3,886.01 41,829.5K
13:23 3,886.75 3,886.78 3,883.67 3,885.31 61,997.7K
13:24 3,885.78 3,885.78 3,883.07 3,884.31 44,623.2K
13:25 3,883.81 3,886.01 3,883.73 3,884.70 44,712.4K
13:26 3,885.62 3,890.25 3,885.06 3,889.87 84,033.3K
13:27 3,890.27 3,892.26 3,887.53 3,887.53 77,867.8K
13:28 3,888.03 3,889.09 3,887.19 3,888.64 41,316.1K
13:29 3,889.11 3,892.41 3,889.11 3,890.44 43,745.3K
13:30 3,890.24 3,892.87 3,890.16 3,892.87 55,330.8K
13:31 3,892.58 3,896.02 3,892.58 3,895.67 49,296.2K
13:32 3,896.05 3,900.99 3,895.91 3,900.09 102,739.2K
13:33 3,900.43 3,904.68 3,900.41 3,900.41 84,889.7K
13:34 3,901.20 3,904.52 3,901.20 3,904.52 50,444.6K
13:35 3,904.33 3,904.33 3,901.87 3,902.76 66,639.4K
13:36 3,902.81 3,902.81 3,898.10 3,898.10 66,983.8K
13:37 3,897.64 3,901.28 3,897.62 3,901.28 74,155.1K
13:38 3,901.68 3,904.30 3,900.50 3,900.77 81,636.6K
13:39 3,900.69 3,900.89 3,898.18 3,898.24 37,219.2K
13:40 3,897.99 3,899.18 3,897.80 3,899.18 37,468.4K
13:41 3,899.75 3,901.17 3,895.86 3,895.86 53,925.8K
13:42 3,895.76 3,896.78 3,894.53 3,895.67 52,901.7K
13:43 3,895.90 3,896.99 3,894.97 3,895.55 46,015.2K
13:44 3,895.71 3,895.71 3,893.33 3,893.33 44,514.4K
13:45 3,893.64 3,894.12 3,892.13 3,893.62 51,091.5K
13:46 3,894.60 3,894.64 3,893.25 3,893.69 57,882.9K
13:47 3,893.84 3,895.66 3,893.22 3,895.11 45,270.6K
13:48 3,895.05 3,895.16 3,893.13 3,893.25 37,760.2K
13:49 3,893.83 3,893.83 3,892.54 3,893.71 51,414.4K
13:50 3,893.94 3,893.94 3,887.56 3,888.21 83,223.7K
13:51 3,888.10 3,888.56 3,886.37 3,886.60 81,483.8K
13:52 3,886.54 3,888.14 3,885.18 3,885.18 66,075.8K
13:53 3,885.11 3,886.07 3,884.78 3,885.80 64,621.8K
13:54 3,886.08 3,886.72 3,883.94 3,884.11 70,954.8K
13:55 3,884.07 3,885.46 3,882.97 3,884.63 68,962.0K
13:56 3,884.07 3,884.07 3,881.36 3,881.66 76,646.4K
13:57 3,881.49 3,883.28 3,878.77 3,879.39 86,428.3K
13:58 3,879.41 3,886.12 3,879.41 3,884.78 97,062.5K
13:59 3,885.01 3,885.01 3,881.30 3,881.38 51,750.2K
14:00 3,881.90 3,881.90 3,877.81 3,880.08 98,704.2K
14:01 3,880.02 3,880.02 3,877.11 3,877.11 66,412.8K
14:02 3,877.14 3,877.14 3,872.88 3,872.95 89,520.2K
14:03 3,874.32 3,874.32 3,870.13 3,871.77 126,988.8K
14:04 3,871.09 3,874.31 3,870.69 3,872.39 105,979.0K
14:05 3,871.89 3,872.13 3,868.98 3,868.98 84,896.1K
14:06 3,869.77 3,869.77 3,866.53 3,867.05 105,679.0K
14:07 3,868.24 3,871.93 3,868.14 3,869.31 98,692.7K
14:08 3,869.79 3,869.95 3,866.75 3,867.71 68,225.4K
14:09 3,867.93 3,870.92 3,867.59 3,867.94 65,861.2K
14:10 3,868.26 3,870.58 3,866.93 3,868.09 56,162.9K
14:11 3,868.18 3,869.14 3,864.60 3,864.80 74,343.5K
14:12 3,865.07 3,865.07 3,860.98 3,864.07 135,791.2K
14:13 3,863.95 3,863.95 3,860.69 3,862.92 109,923.6K
14:14 3,862.44 3,862.44 3,859.05 3,860.46 80,796.4K
14:15 3,860.94 3,861.24 3,857.18 3,858.39 90,329.0K
14:16 3,858.11 3,858.79 3,856.53 3,857.04 99,746.0K
14:17 3,856.51 3,858.32 3,855.59 3,857.41 95,025.3K
14:18 3,857.68 3,857.68 3,853.51 3,853.51 83,901.9K
14:19 3,853.46 3,863.51 3,853.46 3,863.51 144,699.7K
14:20 3,864.27 3,873.19 3,864.27 3,872.44 156,028.8K
14:21 3,873.60 3,877.98 3,873.51 3,874.14 94,837.2K
14:22 3,874.59 3,874.59 3,869.61 3,872.19 75,588.0K
14:23 3,871.66 3,875.27 3,870.81 3,875.27 53,039.9K
14:24 3,875.75 3,880.74 3,875.75 3,880.74 63,391.1K
14:25 3,880.48 3,882.88 3,879.10 3,879.45 92,611.4K
14:26 3,879.59 3,879.88 3,874.75 3,875.55 69,953.3K
14:27 3,875.62 3,875.83 3,872.71 3,875.01 46,521.4K
14:28 3,877.22 3,879.59 3,875.58 3,879.59 53,311.1K
14:29 3,879.34 3,879.34 3,875.10 3,875.16 51,849.3K
14:30 3,875.81 3,876.86 3,870.27 3,871.06 91,749.2K
14:31 3,871.11 3,871.11 3,867.51 3,867.51 54,639.4K
14:32 3,867.46 3,867.46 3,862.37 3,863.40 73,449.1K
14:33 3,864.65 3,864.89 3,862.07 3,863.57 52,804.4K
14:34 3,862.65 3,863.05 3,860.31 3,863.04 69,987.9K
14:35 3,862.56 3,863.95 3,860.90 3,860.90 51,926.5K
14:36 3,860.70 3,861.18 3,858.45 3,860.21 78,582.8K
14:37 3,859.06 3,870.60 3,859.04 3,870.60 97,955.4K
14:38 3,871.03 3,874.81 3,870.79 3,870.79 79,102.4K
14:39 3,870.25 3,870.82 3,865.60 3,865.71 66,802.4K
14:40 3,865.82 3,870.07 3,865.82 3,867.47 58,598.1K
14:41 3,867.09 3,869.98 3,867.09 3,867.42 49,742.6K
14:42 3,867.24 3,871.10 3,866.04 3,871.10 76,064.6K
14:43 3,871.51 3,874.34 3,871.51 3,873.54 79,861.5K
14:44 3,873.13 3,873.13 3,870.09 3,870.67 70,419.2K
14:45 3,869.70 3,872.67 3,869.70 3,870.10 73,372.0K
14:46 3,869.80 3,869.87 3,868.34 3,868.91 69,787.2K
14:47 3,869.10 3,869.18 3,865.76 3,866.55 80,371.8K
14:48 3,866.31 3,866.88 3,862.11 3,862.99 103,038.4K
14:49 3,862.56 3,862.56 3,861.32 3,861.39 96,122.0K
14:50 3,861.32 3,861.73 3,858.39 3,858.39 123,988.7K
14:51 3,858.17 3,859.69 3,857.61 3,858.81 117,190.6K
14:52 3,859.60 3,861.94 3,858.65 3,860.12 124,236.9K
14:53 3,860.85 3,860.86 3,859.03 3,859.23 100,399.5K
14:54 3,858.88 3,860.88 3,858.88 3,860.88 126,917.2K
14:55 3,860.89 3,863.08 3,860.41 3,862.45 130,986.6K
14:56 3,861.65 3,861.65 3,859.87 3,861.40 126,879.2K
14:57 3,861.31 3,861.31 3,860.89 3,861.13 7,326.3K
14:58 3,861.13 3,861.13 3,861.13 3,861.13 0.0K
14:59 3,861.13 3,861.13 3,861.13 3,861.13 0.0K
15:00 3,861.13 3,861.89 3,861.13 3,861.87 201,914.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음